(Login BolsaPT & Canal Forex) |
|
 SUEZ (ROMPUS) - [Ticker: SZE.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SZE.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-06 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 1.900 | | 2009-05-07 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 1.700 | | 2009-05-08 | 00:00:00 | 26,02 | 26,02 | 26,02 | 26,02 | 2.700 | | 2009-05-11 | 00:00:00 | 26,98 | 26,98 | 26,98 | 26,98 | 800 | | 2009-05-12 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 2.400 | | 2009-05-13 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 700 | | 2009-05-14 | 00:00:00 | 28,80 | 28,80 | 28,80 | 28,80 | 5.900 | | 2009-05-15 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 500 | | 2009-05-18 | 00:00:00 | 26,81 | 26,81 | 26,81 | 26,81 | 5.300 | | 2009-05-19 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 4.800 | | 2009-05-20 | 00:00:00 | 28,11 | 28,11 | 28,11 | 28,11 | 1.400 | | 2009-05-21 | 00:00:00 | 27,99 | 27,99 | 27,99 | 27,99 | 600 | | 2009-05-22 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 3.300 | | 2009-05-25 | 00:00:00 | 28,01 | 28,01 | 28,01 | 28,01 | 400 | | 2009-05-26 | 00:00:00 | 27,99 | 27,99 | 27,99 | 27,99 | 500 | | 2009-05-27 | 00:00:00 | 28,28 | 28,28 | 28,28 | 28,28 | 600 | | 2009-05-28 | 00:00:00 | 27,02 | 27,02 | 27,02 | 27,02 | 600 | | 2009-05-29 | 00:00:00 | 25,56 | 25,56 | 25,56 | 25,56 | 13.000 | | 2009-06-01 | 00:00:00 | 28,25 | 28,25 | 28,25 | 28,25 | 4.200 | | 2009-06-02 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 2.500 | | 2009-06-03 | 00:00:00 | 28,29 | 28,29 | 28,29 | 28,29 | 1.100 | | 2009-06-04 | 00:00:00 | 27,66 | 27,66 | 27,66 | 27,66 | 1.200 | | 2009-06-05 | 00:00:00 | 27,80 | 27,80 | 27,80 | 27,80 | 1.800 | | 2009-06-08 | 00:00:00 | 27,98 | 27,98 | 27,98 | 27,98 | 5.500 | | 2009-06-09 | 00:00:00 | 27,90 | 27,90 | 27,90 | 27,90 | 1.200 | | 2009-06-10 | 00:00:00 | 27,80 | 27,80 | 27,80 | 27,80 | 700 | | 2009-06-11 | 00:00:00 | 27,70 | 27,70 | 27,70 | 27,70 | 1.000 | | 2009-06-12 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 1.800 | | 2009-06-15 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 500 | | 2009-06-16 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 1.000 | | 2009-06-17 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 700 | | 2009-06-18 | 00:00:00 | 26,01 | 26,01 | 26,01 | 26,01 | 4.100 | | 2009-06-19 | 00:00:00 | 27,99 | 27,99 | 27,99 | 27,99 | 600 | | 2009-06-22 | 00:00:00 | 28,24 | 28,24 | 28,24 | 28,24 | 1.000 | | 2009-06-23 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 700 | | 2009-06-24 | 00:00:00 | 26,80 | 26,80 | 26,80 | 26,80 | 700 | | 2009-06-25 | 00:00:00 | 26,80 | 26,80 | 26,80 | 26,80 | 800 | | 2009-06-26 | 00:00:00 | 26,81 | 26,81 | 26,81 | 26,81 | 300 | | 2009-06-29 | 00:00:00 | 27,03 | 27,03 | 27,03 | 27,03 | 700 | | 2009-06-30 | 00:00:00 | 26,81 | 26,81 | 26,81 | 26,81 | 300 | | 2009-07-01 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 800 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
